Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.680272108844 | 1.47 | 1.53 | 1.45 | 165378 | 1.48221015 | DE |
| 4 | -0.075 | -4.8231511254 | 1.555 | 1.565 | 1.435 | 219084 | 1.48534812 | DE |
| 12 | 0.02 | 1.3698630137 | 1.46 | 1.58 | 1.435 | 177214 | 1.5053228 | DE |
| 26 | -0.02 | -1.33333333333 | 1.5 | 1.58 | 1.42 | 188922 | 1.48945147 | DE |
| 52 | -0.02 | -1.33333333333 | 1.5 | 1.58 | 1.34 | 233005 | 1.4612703 | DE |
| 156 | -0.475 | -24.2966751918 | 1.955 | 2 | 1.305 | 164478 | 1.49834266 | DE |
| 260 | 0.49 | 49.4949494949 | 0.99 | 2.23 | 0.965 | 174973 | 1.59053061 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742966100 | 1.495 | 0.01 | 0.34 | 1.5 | 1.51 | 1.49 | 88273 |
| 1742879700 | 1.49 | -0.01 | -0.33 | 1.5 | 1.51 | 1.485 | 185829 |
| 1742793300 | 1.495 | 0.01 | 0.67 | 1.485 | 1.5 | 1.48 | 120455 |
| 1742534100 | 1.485 | 0.02 | 1.02 | 1.475 | 1.5 | 1.47 | 265716 |
| 1742447700 | 1.47 | 0 | 0.34 | 1.46 | 1.475 | 1.46 | 131438 |
| 1742361300 | 1.465 | 0.01 | 0.34 | 1.47 | 1.47 | 1.45 | 123451 |
| 1742274900 | 1.46 | -0.02 | -1.02 | 1.47 | 1.475 | 1.46 | 184913 |
| 1742188500 | 1.475 | 0.04 | 2.79 | 1.45 | 1.475 | 1.445 | 301795 |
| 1741929300 | 1.435 | -0.02 | -1.03 | 1.44 | 1.44 | 1.435 | 385619 |
| 1741842900 | 1.45 | -0.02 | -1.36 | 1.5049999 | 1.51 | 1.44 | 472193 |
| 1741756500 | 1.47 | -0.04 | -2.33 | 1.5 | 1.5 | 1.47 | 257571 |
| 1741670100 | 1.5049999 | -0.02 | -0.99 | 1.53 | 1.53 | 1.485 | 153248 |
| 1741583700 | 1.52 | 0.03 | 2.36 | 1.49 | 1.52 | 1.485 | 234616 |
| 1741324500 | 1.485 | 0 | 0.00 | 1.475 | 1.49 | 1.46 | 209284 |
| 1741238100 | 1.485 | -0.02 | -1.00 | 1.5149999 | 1.5149999 | 1.4825 | 143349 |
| 1741151700 | 1.5 | -0.01 | -0.33 | 1.49 | 1.5 | 1.46 | 431911 |
| 1741065300 | 1.5049999 | -0.03 | -1.63 | 1.51 | 1.5149999 | 1.49 | 263530 |
| 1740978900 | 1.53 | 0.01 | 0.33 | 1.525 | 1.53 | 1.51 | 214564 |
| 1740719700 | 1.525 | -0.04 | -2.24 | 1.56 | 1.56 | 1.525 | 58072 |
| 1740633300 | 1.56 | 0.02 | 1.30 | 1.55 | 1.565 | 1.54 | 135694 |
| 1740546900 | 1.54 | 0.01 | 0.33 | 1.555 | 1.56 | 1.535 | 108422 |
| 1740460500 | 1.535 | 0 | 0.33 | 1.525 | 1.56 | 1.525 | 153733 |
| 1740374100 | 1.53 | -0.05 | -2.86 | 1.555 | 1.57 | 1.53 | 384755 |
| 1740114900 | 1.575 | 0 | 0.32 | 1.57 | 1.58 | 1.56 | 204107 |
| 1740028500 | 1.57 | 0.02 | 0.96 | 1.555 | 1.57 | 1.555 | 420567 |
| 1739942100 | 1.555 | 0.01 | 0.65 | 1.54 | 1.555 | 1.535 | 119093 |
| 1739855700 | 1.545 | 0.01 | 0.65 | 1.54 | 1.55 | 1.535 | 146595 |
| 1739769300 | 1.535 | -0.02 | -0.97 | 1.55 | 1.555 | 1.535 | 241533 |
| 1739510100 | 1.55 | 0.01 | 0.65 | 1.54 | 1.555 | 1.535 | 139390 |
| 1739423700 | 1.54 | 0.02 | 1.32 | 1.52 | 1.55 | 1.52 | 199057 |
| 1739337300 | 1.52 | 0.01 | 0.33 | 1.5149999 | 1.525 | 1.5149999 | 111951 |
| 1739250900 | 1.5149999 | -0.01 | -0.33 | 1.525 | 1.525 | 1.5149999 | 147044 |
| 1739164500 | 1.52 | 0 | 0.00 | 1.525 | 1.525 | 1.5149999 | 40506 |
| 1738905300 | 1.52 | 0 | 0.00 | 1.525 | 1.525 | 1.52 | 113290 |
| 1738818900 | 1.52 | -0.01 | -0.33 | 1.52 | 1.53 | 1.52 | 122862 |
| 1738732500 | 1.525 | 0 | 0.00 | 1.525 | 1.53 | 1.525 | 122594 |
| 1738646100 | 1.525 | 0.01 | 0.99 | 1.51 | 1.53 | 1.51 | 128135 |
| 1738559700 | 1.51 | -0.02 | -0.98 | 1.52 | 1.54 | 1.51 | 182426 |
| 1738300500 | 1.525 | 0 | 0.33 | 1.53 | 1.53 | 1.525 | 82578 |
| 1738214100 | 1.52 | -0.01 | -0.65 | 1.525 | 1.53 | 1.52 | 137412 |
| 1738127700 | 1.53 | 0.01 | 0.33 | 1.53 | 1.5325 | 1.52 | 179508 |
| 1738041300 | 1.525 | -0.02 | -0.97 | 1.54 | 1.54 | 1.525 | 130771 |
| 1737695700 | 1.54 | -0.01 | -0.32 | 1.55 | 1.55 | 1.53 | 131425 |
| 1737609300 | 1.545 | 0.01 | 0.65 | 1.535 | 1.545 | 1.525 | 79464 |
| 1737522900 | 1.535 | 0.02 | 1.32 | 1.52 | 1.535 | 1.5149999 | 141058 |
| 1737436500 | 1.5149999 | 0.01 | 0.66 | 1.5049999 | 1.525 | 1.5049999 | 223490 |
| 1737350100 | 1.5049999 | 0.03 | 2.03 | 1.49 | 1.51 | 1.49 | 247906 |
| 1737090900 | 1.475 | -0.01 | -0.34 | 1.49 | 1.495 | 1.475 | 302479 |
| 1737004500 | 1.48 | 0 | 0.34 | 1.49 | 1.495 | 1.48 | 66391 |
| 1736918100 | 1.475 | -0.03 | -1.99 | 1.485 | 1.51 | 1.475 | 134943 |
| 1736831700 | 1.5049999 | 0.03 | 2.03 | 1.485 | 1.5049999 | 1.475 | 214529 |
| 1736745300 | 1.475 | -0.01 | -0.34 | 1.48 | 1.49 | 1.475 | 143969 |
| 1736486100 | 1.48 | -0.01 | -0.34 | 1.49 | 1.495 | 1.48 | 111501 |
| 1736399700 | 1.485 | -0.01 | -0.34 | 1.49 | 1.5 | 1.485 | 91960 |
| 1736313300 | 1.49 | 0.02 | 1.36 | 1.475 | 1.5 | 1.47 | 162323 |
| 1736226900 | 1.47 | 0 | 0.00 | 1.475 | 1.49 | 1.47 | 78452 |
| 1736140500 | 1.47 | -0.01 | -0.68 | 1.465 | 1.48 | 1.465 | 144478 |
| 1735881300 | 1.48 | 0 | 0.34 | 1.465 | 1.48 | 1.465 | 75837 |
| 1735794900 | 1.475 | 0.02 | 1.37 | 1.46 | 1.475 | 1.455 | 38632 |
| 1735617660 | 1.455 | 0 | 0.00 | 1.465 | 1.475 | 1.455 | 84060 |
| 1735535700 | 1.455 | -0.02 | -1.02 | 1.46 | 1.465 | 1.455 | 163494 |
| 1735276500 | 1.47 | 0 | 0.00 | 1.465 | 1.47 | 1.46 | 88772 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
